デジタルホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/09/14 | 1,835 | 1,872 | 1,835 | 1,860 | +32 | +1.8% | 268,100 |
2021/09/13 | 1,793 | 1,830 | 1,791 | 1,828 | +44 | +2.5% | 219,800 |
2021/09/10 | 1,770 | 1,788 | 1,765 | 1,784 | +22 | +1.2% | 160,700 |
2021/09/09 | 1,738 | 1,797 | 1,738 | 1,762 | +15 | +0.9% | 241,600 |
2021/09/08 | 1,715 | 1,747 | 1,708 | 1,747 | +24 | +1.4% | 206,900 |
2021/09/07 | 1,720 | 1,742 | 1,714 | 1,723 | +23 | +1.4% | 155,900 |
2021/09/06 | 1,714 | 1,720 | 1,690 | 1,700 | +17 | +1% | 149,600 |
2021/09/03 | 1,670 | 1,699 | 1,663 | 1,683 | +14 | +0.8% | 185,700 |
2021/09/02 | 1,719 | 1,719 | 1,662 | 1,669 | -55 | -3.2% | 348,700 |
2021/09/01 | 1,695 | 1,724 | 1,689 | 1,724 | +35 | +2.1% | 169,600 |
2021/08/31 | 1,698 | 1,706 | 1,673 | 1,689 | +33 | +2% | 208,600 |
2021/08/30 | 1,608 | 1,661 | 1,601 | 1,656 | +39 | +2.4% | 200,200 |
2021/08/27 | 1,625 | 1,628 | 1,599 | 1,617 | -25 | -1.5% | 158,700 |
2021/08/26 | 1,620 | 1,642 | 1,612 | 1,642 | +24 | +1.5% | 129,800 |
2021/08/25 | 1,635 | 1,641 | 1,611 | 1,618 | -19 | -1.2% | 170,500 |
2021/08/24 | 1,647 | 1,658 | 1,625 | 1,637 | +14 | +0.9% | 116,900 |
2021/08/23 | 1,646 | 1,655 | 1,620 | 1,623 | +4 | +0.2% | 120,300 |
2021/08/20 | 1,675 | 1,685 | 1,606 | 1,619 | -43 | -2.6% | 200,500 |
2021/08/19 | 1,718 | 1,727 | 1,655 | 1,662 | -74 | -4.3% | 226,500 |
2021/08/18 | 1,725 | 1,749 | 1,704 | 1,736 | +11 | +0.6% | 143,100 |
2021/08/17 | 1,804 | 1,810 | 1,725 | 1,725 | -92 | -5.1% | 237,100 |
2021/08/16 | 1,880 | 1,885 | 1,815 | 1,817 | -80 | -4.2% | 186,600 |
2021/08/13 | 1,903 | 1,907 | 1,862 | 1,897 | +14 | +0.7% | 167,500 |
2021/08/12 | 1,911 | 1,911 | 1,860 | 1,883 | -21 | -1.1% | 196,800 |
2021/08/11 | 1,904 | 1,927 | 1,891 | 1,904 | +3 | +0.2% | 171,800 |
2021/08/10 | 1,906 | 1,936 | 1,800 | 1,901 | -45 | -2.3% | 349,800 |
2021/08/06 | 1,965 | 1,970 | 1,937 | 1,946 | -15 | -0.8% | 122,900 |
2021/08/05 | 1,988 | 2,000 | 1,944 | 1,961 | -51 | -2.5% | 116,200 |
2021/08/04 | 2,053 | 2,055 | 2,005 | 2,012 | -41 | -2% | 91,400 |
2021/08/03 | 2,106 | 2,118 | 2,053 | 2,053 | -59 | -2.8% | 96,400 |
2021/08/02 | 2,072 | 2,124 | 2,071 | 2,112 | -10 | -0.5% | 74,600 |
2021/07/30 | 2,201 | 2,201 | 2,120 | 2,122 | -90 | -4.1% | 83,300 |
2021/07/29 | 2,213 | 2,218 | 2,195 | 2,212 | +15 | +0.7% | 72,600 |
2021/07/28 | 2,235 | 2,238 | 2,186 | 2,197 | -56 | -2.5% | 104,800 |
2021/07/27 | 2,285 | 2,285 | 2,241 | 2,253 | +4 | +0.2% | 129,600 |
2021/07/26 | 2,297 | 2,302 | 2,239 | 2,249 | -6 | -0.3% | 80,600 |
2021/07/21 | 2,257 | 2,275 | 2,237 | 2,255 | +46 | +2.1% | 94,000 |
2021/07/20 | 2,236 | 2,238 | 2,195 | 2,209 | -52 | -2.3% | 75,300 |
2021/07/19 | 2,244 | 2,270 | 2,217 | 2,261 | -14 | -0.6% | 68,000 |
2021/07/16 | 2,247 | 2,296 | 2,241 | 2,275 | +20 | +0.9% | 93,400 |
2021/07/15 | 2,292 | 2,297 | 2,248 | 2,255 | -63 | -2.7% | 76,100 |
2021/07/14 | 2,250 | 2,337 | 2,249 | 2,318 | +54 | +2.4% | 166,700 |
2021/07/13 | 2,251 | 2,276 | 2,247 | 2,264 | +31 | +1.4% | 85,600 |
2021/07/12 | 2,224 | 2,260 | 2,204 | 2,233 | +74 | +3.4% | 171,500 |
2021/07/09 | 2,183 | 2,200 | 2,116 | 2,159 | -54 | -2.4% | 173,000 |
2021/07/08 | 2,270 | 2,291 | 2,207 | 2,213 | -29 | -1.3% | 150,700 |
2021/07/07 | 2,249 | 2,276 | 2,232 | 2,242 | -8 | -0.4% | 111,500 |
2021/07/06 | 2,249 | 2,267 | 2,233 | 2,250 | -11 | -0.5% | 76,900 |
2021/07/05 | 2,320 | 2,352 | 2,252 | 2,261 | -59 | -2.5% | 120,300 |
2021/07/02 | 2,263 | 2,323 | 2,253 | 2,320 | +57 | +2.5% | 141,900 |
751~
800
件表示中 / 5059件
類似銘柄と比較する
現在ご覧いただいている「デジタルHD」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
デジタルHD | 95,800円 | -5.3% | +318.0% | 4.70% | 12.87倍 | 0.53倍 |
|
ネット広告代理店。DX支援の育成に注力。金融投資も手がける。配当はDOEも基準に実施 |
HANATOUR | 132,500円 | +28.1% | +89.3% | 2.26% | 11.88倍 | 6.40倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
NexTone | 168,800円 | +48.9% | +51.3% | 0.00% | 27.46倍 | 4.07倍 |
|
音楽コンテンツの著作権管理を展開。JASRACの対抗軸へ。傘下に音楽配信軸のレコチョク |
TOW | 33,600円 | +2.8% | +4.5% | 4.46% | 9.56倍 | 1.47倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
人夢技術 | 174,000円 | +8.0% | -9.1% | 4.02% | 9.19倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム